Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.09 | 55.09 | 54.93 | 54.98 | 1,487 | -1.05(-1.88%) |
Jan 30, 2024 | 56.05 | 56.05 | 56.03 | 56.03 | 402 | +0.24(+0.43%) |
Jan 29, 2024 | 55.44 | 55.79 | 55.44 | 55.79 | 603 | +0.34(+0.62%) |
Jan 26, 2024 | 55.50 | 55.58 | 55.40 | 55.45 | 4,477 | +0.04(+0.07%) |
Jan 25, 2024 | 55.08 | 55.41 | 55.08 | 55.41 | 245 | +0.59(+1.08%) |
Jan 24, 2024 | 55.17 | 55.17 | 54.82 | 54.82 | 590 | -0.11(-0.20%) |
Jan 23, 2024 | 55.39 | 55.39 | 54.78 | 54.93 | 2,851 | -0.25(-0.45%) |
Jan 22, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 372 | +0.67(+1.23%) |
Jan 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 219 | +0.42(+0.77%) |
Jan 18, 2024 | 53.63 | 54.10 | 53.63 | 54.09 | 2,013 | +0.29(+0.54%) |
Jan 17, 2024 | 53.77 | 53.89 | 53.66 | 53.79 | 2,139 | -0.32(-0.59%) |
Jan 16, 2024 | 53.86 | 54.33 | 53.86 | 54.11 | 1,710 | -0.44(-0.81%) |
Jan 12, 2024 | 54.55 | 54.56 | 54.53 | 54.55 | 2,467 | -0.24(-0.44%) |
Jan 11, 2024 | 54.56 | 54.79 | 54.56 | 54.79 | 2,913 | -0.06(-0.12%) |
Jan 10, 2024 | 54.81 | 54.86 | 54.71 | 54.86 | 1,887 | +0.00(+0.00%) |
Jan 09, 2024 | 54.66 | 55.07 | 54.66 | 54.86 | 2,003 | -0.44(-0.79%) |
Jan 08, 2024 | 55.04 | 55.29 | 54.65 | 55.29 | 5,331 | +0.41(+0.75%) |
Jan 05, 2024 | 54.82 | 55.06 | 54.74 | 54.88 | 3,625 | +0.39(+0.71%) |
Jan 04, 2024 | 55.05 | 55.05 | 54.49 | 54.49 | 1,790 | -0.21(-0.38%) |
Jan 03, 2024 | 54.92 | 54.92 | 54.70 | 54.70 | 749 | -0.84(-1.51%) |
Jan 02, 2024 | 55.68 | 55.68 | 55.36 | 55.54 | 2,017 | -0.14(-0.26%) |
Dec 29, 2023 | 55.86 | 55.86 | 55.68 | 55.68 | 8,652 | -0.39(-0.69%) |
Dec 28, 2023 | 56.07 | 56.12 | 56.07 | 56.07 | 765 | -0.07(-0.12%) |
Dec 27, 2023 | 56.59 | 56.59 | 56.00 | 56.14 | 2,275 | -0.06(-0.10%) |
Dec 26, 2023 | 55.98 | 56.31 | 55.94 | 56.19 | 2,859 | +0.43(+0.78%) |
Dec 22, 2023 | 55.82 | 55.88 | 55.76 | 55.76 | 4,180 | +0.15(+0.26%) |
Dec 21, 2023 | 55.54 | 55.61 | 55.43 | 55.61 | 1,666 | +0.70(+1.28%) |
Dec 20, 2023 | 56.03 | 56.07 | 54.91 | 54.91 | 4,916 | -0.93(-1.66%) |
Dec 19, 2023 | 55.79 | 55.86 | 55.79 | 55.84 | 1,309 | +0.59(+1.07%) |
Dec 18, 2023 | 55.46 | 55.46 | 55.18 | 55.25 | 2,220 | +0.06(+0.10%) |
Dec 15, 2023 | 55.31 | 55.40 | 55.14 | 55.19 | 4,367 | -0.31(-0.56%) |
Dec 14, 2023 | 55.27 | 55.61 | 55.27 | 55.50 | 4,242 | +1.61(+2.98%) |
Dec 13, 2023 | 52.72 | 53.90 | 52.57 | 53.90 | 42,347 | +1.16(+2.20%) |
Dec 12, 2023 | 52.74 | 52.74 | 52.73 | 52.73 | 277 | -0.16(-0.30%) |
Dec 11, 2023 | 52.73 | 52.95 | 52.73 | 52.89 | 1,558 | +0.27(+0.51%) |
Dec 08, 2023 | 52.66 | 52.69 | 52.63 | 52.63 | 1,202 | +0.30(+0.58%) |
Dec 07, 2023 | 52.26 | 52.33 | 52.24 | 52.33 | 458 | +0.37(+0.71%) |
Dec 06, 2023 | 52.23 | 52.33 | 51.96 | 51.96 | 1,757 | -0.14(-0.26%) |
Dec 05, 2023 | 52.13 | 52.14 | 52.10 | 52.10 | 414 | -0.65(-1.24%) |
Dec 04, 2023 | 52.59 | 52.77 | 52.59 | 52.75 | 2,168 | +0.12(+0.22%) |
Dec 01, 2023 | 52.63 | 52.63 | 52.63 | 52.63 | 100 | +1.16(+2.25%) |
Nov 30, 2023 | 51.41 | 51.48 | 51.41 | 51.48 | 2,506 | +0.52(+1.02%) |
Nov 29, 2023 | 51.14 | 51.14 | 50.95 | 50.95 | 295 | +0.26(+0.51%) |
Nov 28, 2023 | 50.67 | 50.71 | 50.67 | 50.69 | 722 | -0.29(-0.57%) |
Nov 27, 2023 | 50.91 | 51.02 | 50.91 | 50.98 | 715 | -0.06(-0.12%) |
Nov 24, 2023 | 51.12 | 51.13 | 51.04 | 51.04 | 512 | +0.21(+0.42%) |
Nov 22, 2023 | 50.85 | 50.85 | 50.70 | 50.83 | 5,017 | +0.21(+0.41%) |
Nov 21, 2023 | 50.74 | 50.74 | 50.62 | 50.62 | 106,495 | -0.23(-0.45%) |
Nov 20, 2023 | 50.88 | 50.88 | 50.85 | 50.85 | 233 | +0.06(+0.12%) |
Nov 17, 2023 | 50.67 | 50.79 | 50.67 | 50.79 | 476 | +0.55(+1.09%) |
Nov 16, 2023 | 50.70 | 50.70 | 50.10 | 50.24 | 603 | -0.59(-1.16%) |
Nov 15, 2023 | 50.81 | 51.12 | 50.81 | 50.83 | 3,861 | +0.27(+0.54%) |
Nov 14, 2023 | 50.53 | 50.56 | 50.53 | 50.56 | 245 | +1.70(+3.48%) |
Nov 13, 2023 | 48.90 | 48.90 | 48.86 | 48.86 | 315 | -0.00(-0.01%) |
Nov 10, 2023 | 48.34 | 48.86 | 48.34 | 48.86 | 112 | +0.67(+1.40%) |